Svedbergs Group AB ser. B - Price History

Monthly price history for SVED-B.ST (Svedbergs Group AB ser. B)

DateAdjusted priceReal price
May 2024 SEK45.15 SEK45.15
April 2024 SEK42.65 SEK42.65
March 2024 SEK38.60 SEK39.05
February 2024 SEK34.35 SEK34.75
January 2024 SEK36.57 SEK37
December 2023 SEK30.84 SEK31.20
November 2023 SEK29.69 SEK30.04
October 2023 SEK24.38 SEK24.66
September 2023 SEK27.02 SEK28.05
August 2023 SEK27.15 SEK28.19
July 2023 SEK29.82 SEK30.96
June 2023 SEK28.80 SEK29.90
May 2023 SEK29.18 SEK30.30
April 2023 SEK30.71 SEK31.89
March 2023 SEK27.24 SEK29.51
February 2023 SEK26.30 SEK28.49
January 2023 SEK20.98 SEK22.72
December 2022 SEK20.49 SEK22.20
November 2022 SEK24.31 SEK26.34
October 2022 SEK20.61 SEK22.33
September 2022 SEK18.13 SEK19.64
August 2022 SEK26.59 SEK28.80
July 2022 SEK30.90 SEK33.47
June 2022 SEK32.89 SEK35.63
May 2022 SEK39.56 SEK42.85
April 2022 SEK40.74 SEK44.13
March 2022 SEK41.79 SEK45.27
February 2022 SEK31.71 SEK34.35
January 2022 SEK47.87 SEK51.86
December 2021 SEK57.02 SEK61.77
November 2021 SEK36.33 SEK39.36
October 2021 SEK39.25 SEK42.52
September 2021 SEK35 SEK37.92
August 2021 SEK42.30 SEK45.82
July 2021 SEK34.34 SEK37.20
June 2021 SEK31.29 SEK33.90
May 2021 SEK32.95 SEK35.70
April 2021 SEK31.49 SEK34.12
March 2021 SEK28.10 SEK31.24
February 2021 SEK23.90 SEK26.57
January 2021 SEK24.36 SEK27.08
December 2020 SEK22.16 SEK24.63
November 2020 SEK18.99 SEK21.12
October 2020 SEK17.18 SEK19.10
September 2020 SEK15.83 SEK17.60
August 2020 SEK15.57 SEK17.31
July 2020 SEK14.99 SEK16.66
June 2020 SEK14.28 SEK15.87
May 2020 SEK12.99 SEK14.44
April 2020 SEK13.57 SEK15.08
March 2020 SEK12.28 SEK13.65
February 2020 SEK14.80 SEK16.45
January 2020 SEK15.76 SEK17.52
December 2019 SEK14.73 SEK16.38
November 2019 SEK13.89 SEK15.44
October 2019 SEK14.15 SEK15.73
September 2019 SEK14.15 SEK15.73
August 2019 SEK14.73 SEK16.38
July 2019 SEK14.34 SEK15.94
June 2019 SEK14.21 SEK15.80
May 2019 SEK15.18 SEK16.88
April 2019 SEK15.44 SEK17.16
March 2019 SEK14.18 SEK16.59
February 2019 SEK14.85 SEK17.38
January 2019 SEK16.08 SEK18.82
December 2018 SEK13.44 SEK15.73
November 2018 SEK14.55 SEK17.02
October 2018 SEK15.68 SEK19.03
September 2018 SEK17.52 SEK21.26
August 2018 SEK17.52 SEK21.26
July 2018 SEK17.58 SEK21.33
June 2018 SEK18.35 SEK22.26
May 2018 SEK19.30 SEK23.41
April 2018 SEK20.24 SEK24.56
March 2018 SEK20.90 SEK26.29
February 2018 SEK21.87 SEK27.51
January 2018 SEK21.13 SEK26.57
December 2017 SEK20.33 SEK25.57
November 2017 SEK20.85 SEK26.93
October 2017 SEK22.07 SEK28.51
September 2017 SEK23.91 SEK30.88
August 2017 SEK24.96 SEK32.25
July 2017 SEK24.07 SEK31.10
June 2017 SEK24.46 SEK31.60
May 2017 SEK24.52 SEK31.67
April 2017 SEK25.02 SEK32.32
March 2017 SEK26.10 SEK34.62
February 2017 SEK23.77 SEK31.53
January 2017 SEK23.01 SEK30.52
December 2016 SEK23.01 SEK30.52
November 2016 SEK23.99 SEK31.82
October 2016 SEK22.47 SEK29.81
September 2016 SEK21.50 SEK28.51
August 2016 SEK20.68 SEK27.44
July 2016 SEK20.41 SEK27.08
June 2016 SEK19.17 SEK25.42
May 2016 SEK20.47 SEK27.15
April 2016 SEK18.74 SEK24.85
March 2016 SEK19.32 SEK27.15
February 2016 SEK18.24 SEK25.64
January 2016 SEK16.10 SEK22.62
December 2015 SEK16.46 SEK23.13
November 2015 SEK15.74 SEK22.12
October 2015 SEK16.86 SEK23.70
September 2015 SEK15.08 SEK21.19
August 2015 SEK15.08 SEK21.19
July 2015 SEK16 SEK22.48
June 2015 SEK15.43 SEK21.69
May 2015 SEK15.84 SEK22.26
April 2015 SEK17.63 SEK24.78
March 2015 SEK17.24 SEK25.57
February 2015 SEK17.43 SEK25.86
January 2015 SEK15.25 SEK22.62
December 2014 SEK14.52 SEK21.55
November 2014 SEK14.48 SEK21.47
October 2014 SEK13.56 SEK20.11
September 2014 SEK14.52 SEK21.55
August 2014 SEK14.52 SEK21.55
July 2014 SEK16.07 SEK23.84
June 2014 SEK15.98 SEK23.70
May 2014 SEK14.62 SEK21.69
April 2014 SEK13.75 SEK20.40
March 2014 SEK13.70 SEK21.04
February 2014 SEK12.81 SEK19.68
January 2014 SEK10 SEK15.37
December 2013 SEK10.10 SEK15.51
November 2013 SEK10.38 SEK15.94
October 2013 SEK10.29 SEK15.80
September 2013 SEK11.13 SEK17.09
August 2013 SEK9.58 SEK14.72
July 2013 SEK9.63 SEK14.80
June 2013 SEK9.91 SEK15.23
May 2013 SEK10.52 SEK16.16
April 2013 SEK10.05 SEK15.44
March 2013 SEK9.22 SEK14.51
February 2013 SEK10.27 SEK16.16
January 2013 SEK10.86 SEK17.09
December 2012 SEK9.13 SEK14.36
November 2012 SEK9.36 SEK14.72
October 2012 SEK9.72 SEK15.30
September 2012 SEK12.19 SEK19.18
August 2012 SEK12.28 SEK19.32
July 2012 SEK11.91 SEK18.74
June 2012 SEK12.51 SEK19.68
May 2012 SEK12.37 SEK19.46
April 2012 SEK14.15 SEK22.26
March 2012 SEK14.58 SEK24.42
February 2012 SEK14.58 SEK24.42
January 2012 SEK15.01 SEK25.14
December 2011 SEK12.69 SEK21.26
November 2011 SEK13.68 SEK22.91
October 2011 SEK13.76 SEK23.05
September 2011 SEK14.19 SEK23.77
August 2011 SEK16.04 SEK26.86
July 2011 SEK16.94 SEK28.37
June 2011 SEK17.19 SEK28.80
May 2011 SEK19.25 SEK32.25
April 2011 SEK20.15 SEK33.76
March 2011 SEK19.77 SEK34.90
February 2011 SEK17.82 SEK31.46
January 2011 SEK20.55 SEK36.27
December 2010 SEK19.94 SEK35.19
November 2010 SEK20.34 SEK35.91
October 2010 SEK20.06 SEK35.41
September 2010 SEK19.73 SEK34.83
August 2010 SEK19.53 SEK34.47
July 2010 SEK21.56 SEK38.06
June 2010 SEK20.34 SEK35.91
May 2010 SEK18.80 SEK33.18
April 2010 SEK21.36 SEK37.71
March 2010 SEK27.70 SEK50.99
February 2010 SEK22.24 SEK40.94
January 2010 SEK16.85 SEK31.03
December 2009 SEK17.20 SEK31.67
November 2009 SEK17.94 SEK33.04
October 2009 SEK17.48 SEK32.18
September 2009 SEK17.36 SEK31.96
August 2009 SEK17.36 SEK31.96
July 2009 SEK15.02 SEK27.65
June 2009 SEK14.24 SEK26.22
May 2009 SEK16.34 SEK30.09
April 2009 SEK14.82 SEK27.29
March 2009 SEK11.59 SEK22.34
February 2009 SEK11.92 SEK22.98
January 2009 SEK12.67 SEK24.42
December 2008 SEK10.47 SEK20.18
November 2008 SEK10.80 SEK20.83
October 2008 SEK11.51 SEK22.19
September 2008 SEK12.33 SEK23.77
August 2008 SEK16.58 SEK31.96
July 2008 SEK16.77 SEK32.32
June 2008 SEK17.88 SEK34.47
May 2008 SEK18.63 SEK35.91
April 2008 SEK19.19 SEK36.99
March 2008 SEK20.67 SEK40.94
February 2008 SEK20.85 SEK41.30
January 2008 SEK18.49 SEK36.63
December 2007 SEK19.58 SEK38.78
November 2007 SEK18.49 SEK36.63
October 2007 SEK21.03 SEK41.66
September 2007 SEK24.66 SEK48.84
August 2007 SEK24.66 SEK48.84
July 2007 SEK27.01 SEK53.51
June 2007 SEK27.46 SEK54.40
May 2007 SEK26.83 SEK53.15
April 2007 SEK28.28 SEK56.02
March 2007 SEK26.99 SEK55.30
February 2007 SEK26.64 SEK54.58
January 2007 SEK26.90 SEK55.12
December 2006 SEK26.99 SEK55.30
November 2006 SEK24.45 SEK50.10
October 2006 SEK24.18 SEK49.56
September 2006 SEK24.53 SEK50.28
August 2006 SEK21.90 SEK44.89
July 2006 SEK21.56 SEK44.17
June 2006 SEK21.73 SEK44.53
May 2006 SEK23.66 SEK48.48
April 2006 SEK23.66 SEK193.92
March 2006 SEK24.06 SEK203.97
February 2006 SEK21.18 SEK179.55
January 2006 SEK19.32 SEK163.75
December 2005 SEK19.32 SEK163.75
November 2005 SEK18.43 SEK156.21
October 2005 SEK17.20 SEK145.80
September 2005 SEK16.52 SEK140.05
August 2005 SEK16.10 SEK136.46
July 2005 SEK15.50 SEK131.43
June 2005 SEK15.17 SEK128.56
May 2005 SEK14.28 SEK121.02
April 2005 SEK15.17 SEK128.56
March 2005 SEK16.35 SEK138.61
February 2005 SEK14.40 SEK122.10
January 2005 SEK12.29 SEK104.14
December 2004 SEK12.46 SEK105.58
November 2004 SEK11.78 SEK99.83
October 2004 SEK10.84 SEK91.93
September 2004 SEK9.74 SEK82.59
August 2004 SEK8.94 SEK75.77
July 2004 SEK8.98 SEK76.13
June 2004 SEK9.15 SEK77.57
May 2004 SEK8.85 SEK75.05
April 2004 SEK9.19 SEK77.92
March 2004 SEK8.60 SEK72.90
February 2004 SEK8.47 SEK71.82
January 2004 SEK7.96 SEK67.51
December 2003 SEK8.56 SEK72.54
November 2003 SEK8.64 SEK73.26
October 2003 SEK7.84 SEK66.43
September 2003 SEK7.37 SEK62.48
August 2003 SEK7.46 SEK63.20
July 2003 SEK7.20 SEK61.05
June 2003 SEK6.69 SEK56.74
May 2003 SEK6.61 SEK56.02
April 2003 SEK6.44 SEK54.58
March 2003 SEK5.94 SEK53.86
February 2003 SEK6.34 SEK57.46
January 2003 SEK5.78 SEK52.43
December 2002 SEK6.73 SEK61.05
November 2002 SEK6.97 SEK63.20
October 2002 SEK6.81 SEK61.77
September 2002 SEK6.50 SEK58.89
August 2002 SEK7.01 SEK63.56
July 2002 SEK6.97 SEK63.20
June 2002 SEK7.13 SEK64.64
May 2002 SEK6.97 SEK63.20
April 2002 SEK7.21 SEK65.36
March 2002 SEK7.29 SEK68.23
February 2002 SEK7.29 SEK68.23
January 2002 SEK7.21 SEK67.51
December 2001 SEK7.60 SEK71.10
November 2001 SEK7.37 SEK68.95
October 2001 SEK6.98 SEK65.36
September 2001 SEK6.71 SEK62.84
August 2001 SEK7.48 SEK70.02
July 2001 SEK7.44 SEK69.67
June 2001 SEK7.52 SEK70.38
May 2001 SEK7.21 SEK67.51
April 2001 SEK7.21 SEK67.51
March 2001 SEK6.78 SEK68.23
February 2001 SEK6.78 SEK68.23
January 2001 SEK6.56 SEK66.08
December 2000 SEK6.85 SEK68.95
November 2000 SEK6.42 SEK64.64
October 2000 SEK5.99 SEK60.33
September 2000 SEK6.03 SEK60.69
August 2000 SEK5.81 SEK58.53
July 2000 SEK5.56 SEK56.02
June 2000 SEK5.42 SEK54.58
May 2000 SEK5.28 SEK53.15
April 2000 SEK5.49 SEK55.30
March 2000 SEK5.35 SEK56.02
February 2000 SEK5.15 SEK53.86
January 2000 SEK5.52 SEK57.82
December 1999 SEK6.11 SEK63.92
November 1999 SEK5.63 SEK58.89
October 1999 SEK5.80 SEK60.69
September 1999 SEK5.90 SEK61.77
August 1999 SEK6 SEK62.84
July 1999 SEK5.70 SEK59.61
June 1999 SEK5.80 SEK60.69
May 1999 SEK6.04 SEK63.20
April 1999 SEK6.18 SEK64.64
March 1999 SEK6.31 SEK66.08
February 1999 SEK6.21 SEK65
January 1999 SEK6.21 SEK65
December 1998 SEK7 SEK73.26
November 1998 SEK6.79 SEK71.10
October 1998 SEK6.04 SEK63.20
September 1998 SEK6.18 SEK64.64
August 1998 SEK6.11 SEK63.92
July 1998 SEK7.14 SEK74.69
June 1998 SEK7 SEK73.26
May 1998 SEK6.28 SEK65.72
April 1998 SEK6.55 SEK68.59
March 1998 SEK5.70 SEK59.61
February 1998 SEK5.97 SEK62.48
January 1998 SEK5.70 SEK59.61
December 1997 SEK6.55 SEK68.59
November 1997 SEK5.22 SEK54.58
October 1997 SEK5.01 SEK52.43

SVED-B.ST

Price: SEK45.15

52 week price:
24.22
47.20

Dividend Yield: 0.03%

5-year range yield:
0.03%
11.35%

Forward Dividend Yield: 2.21%

Payout Ratio: 31.25%

Payout Ratio Range:
18.05%
31.25%

Dividend Per Share: 1.00 SEK

Earnings Per Share: 3.20 SEK

P/E Ratio: 13.09

Exchange: STO

Sector: Industrials

Industry: Building Products & Equipment

Market Capitalization: 2.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: